Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	6.803	6.809	6.699	6.780	1,143,218	-0.03(-0.43%)
Oct 29, 2009	6.722	6.827	6.693	6.809	779,063	+0.07(+1.04%)
Oct 28, 2009	6.739	6.832	6.734	6.739	809,284	+0.02(+0.35%)
Oct 27, 2009	6.757	6.861	6.716	6.716	747,877	-0.03(-0.43%)
Oct 26, 2009	6.803	6.908	6.734	6.745	472,461	-0.07(-1.02%)
Oct 23, 2009	6.809	6.925	6.792	6.815	356,748	-0.06(-0.93%)
Oct 22, 2009	6.786	6.902	6.734	6.879	844,458	+0.09(+1.37%)
Oct 21, 2009	6.908	6.978	6.739	6.786	675,201	-0.14(-2.02%)
Oct 20, 2009	6.943	6.989	6.923	6.925	614,708	-0.07(-1.00%)
Oct 19, 2009	6.978	7.001	6.931	6.995	511,637	+0.05(+0.75%)
Oct 16, 2009	6.920	6.989	6.827	6.943	611,859	-0.04(-0.58%)
Oct 15, 2009	6.984	6.989	6.896	6.984	411,845	+0.01(+0.17%)
Oct 14, 2009	6.931	6.984	6.885	6.972	562,839	+0.05(+0.76%)
Oct 13, 2009	6.960	7.007	6.897	6.920	1,024,497	-0.03(-0.50%)
Oct 12, 2009	7.050	7.077	6.943	6.955	601,659	-0.04(-0.58%)
Oct 09, 2009	6.937	7.001	6.896	6.995	768,409	+0.08(+1.09%)
Oct 08, 2009	6.879	6.955	6.879	6.920	461,898	+0.02(+0.25%)
Oct 07, 2009	6.955	6.955	6.873	6.902	538,443	-0.02(-0.25%)
Oct 06, 2009	6.949	6.978	6.885	6.920	627,010	-0.02(-0.34%)
Oct 05, 2009	6.914	6.943	6.861	6.943	708,977	+0.02(+0.34%)
Oct 02, 2009	6.873	6.949	6.850	6.920	844,663	+0.01(+0.08%)
Oct 01, 2009	6.896	6.955	6.879	6.914	1,106,550	-0.01(-0.08%)
Sep 30, 2009	6.989	7.001	6.879	6.920	996,020	-0.05(-0.75%)
Sep 29, 2009	6.798	6.995	6.798	6.972	1,098,378	+0.12(+1.78%)
Sep 28, 2009	6.780	6.856	6.751	6.850	524,468	+0.12(+1.82%)
Sep 25, 2009	6.792	6.867	6.687	6.728	587,425	-0.06(-0.86%)
Sep 24, 2009	6.902	6.914	6.762	6.786	843,836	-0.08(-1.19%)
Sep 23, 2009	6.896	6.966	6.780	6.867	870,671	+0.00(+0.00%)
Sep 22, 2009	6.792	6.891	6.763	6.867	1,136,823	+0.06(+0.85%)
Sep 21, 2009	6.798	6.850	6.734	6.809	695,915	+0.00(+0.00%)
Sep 18, 2009	6.949	6.966	6.809	6.809	954,701	-0.13(-1.93%)
Sep 17, 2009	6.856	6.949	6.815	6.943	782,050	+0.06(+0.84%)
Sep 16, 2009	6.722	6.949	6.722	6.885	959,458	+0.21(+3.14%)
Sep 15, 2009	6.675	6.687	6.565	6.675	706,844	+0.03(+0.44%)
Sep 14, 2009	6.768	6.821	6.611	6.646	1,059,006	-0.18(-2.64%)
Sep 11, 2009	6.809	6.832	6.768	6.827	487,206	+0.01(+0.09%)
Sep 10, 2009	6.704	6.827	6.670	6.821	884,840	+0.10(+1.56%)
Sep 09, 2009	6.547	6.722	6.547	6.716	940,852	+0.13(+1.94%)
Sep 08, 2009	6.571	6.588	6.454	6.588	707,511	+0.06(+0.98%)
Sep 04, 2009	6.449	6.524	6.425	6.524	660,385	+0.05(+0.72%)
Sep 03, 2009	6.460	6.478	6.396	6.478	1,188,405	+0.09(+1.46%)
Sep 02, 2009	6.425	6.501	6.356	6.385	1,380,307	-0.09(-1.44%)
Sep 01, 2009	6.652	6.652	6.449	6.478	1,381,548	-0.15(-2.28%)
Aug 31, 2009	6.588	6.681	6.582	6.629	1,026,807	-0.02(-0.35%)
Aug 28, 2009	6.594	6.670	6.553	6.652	1,057,073	+0.07(+1.06%)
Aug 27, 2009	6.635	6.635	6.524	6.582	725,127	-0.05(-0.70%)
Aug 26, 2009	6.588	6.704	6.518	6.629	600,679	+0.06(+0.97%)
Aug 25, 2009	6.606	6.641	6.524	6.565	643,642	-0.05(-0.79%)
Aug 24, 2009	6.739	6.792	6.594	6.617	500,166	-0.11(-1.64%)
Aug 21, 2009	6.658	6.763	6.641	6.728	742,993	+0.08(+1.22%)
Aug 20, 2009	6.670	6.734	6.588	6.646	532,664	+0.02(+0.26%)
Aug 19, 2009	6.600	6.675	6.588	6.629	519,911	+0.01(+0.18%)
Aug 18, 2009	6.675	6.745	6.524	6.617	460,449	-0.01(-0.09%)
Aug 17, 2009	6.629	6.728	6.600	6.623	684,150	-0.10(-1.47%)
Aug 14, 2009	6.821	6.821	6.658	6.722	619,237	-0.08(-1.20%)
Aug 13, 2009	6.716	6.827	6.687	6.803	625,323	+0.10(+1.47%)
Aug 12, 2009	6.757	6.827	6.629	6.704	1,229,581	-0.06(-0.94%)
Aug 11, 2009	6.867	6.978	6.739	6.768	2,237,430	-0.17(-2.51%)
Aug 10, 2009	6.896	7.007	6.763	6.943	1,024,738	+0.03(+0.51%)
Aug 07, 2009	6.798	6.955	6.536	6.908	1,164,101	+0.12(+1.80%)
Aug 06, 2009	6.891	6.949	6.704	6.786	711,857	-0.05(-0.77%)
Aug 05, 2009	6.774	6.838	6.710	6.838	1,607,592	+0.08(+1.12%)
Aug 04, 2009	6.693	6.786	6.687	6.763	1,123,464	+0.10(+1.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.